National Silicon Industry Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	20.740	21.100	20.710	20.980	20.980	11,678,820
2023-02-02	21.250	21.350	20.800	20.880	20.880	13,920,792
2023-02-01	20.880	21.350	20.830	21.280	21.280	13,318,354
2023-01-31	20.990	21.030	20.430	20.880	20.880	14,188,712
2023-01-30	19.560	21.190	19.560	20.880	20.880	28,818,539
2023-01-20	19.500	19.580	19.110	19.300	19.300	9,538,587
2023-01-19	18.500	18.900	18.420	18.840	18.840	7,142,701
2023-01-18	18.740	18.740	18.450	18.570	18.570	4,514,830
2023-01-17	18.370	18.840	18.210	18.610	18.610	7,905,401
2023-01-16	17.670	18.410	17.670	18.280	18.280	9,360,814
2023-01-13	17.760	17.870	17.620	17.840	17.840	4,390,871
2023-01-12	17.910	17.980	17.640	17.710	17.710	4,291,020
2023-01-11	18.150	18.330	17.850	17.870	17.870	6,903,894
2023-01-10	18.070	18.400	18.050	18.150	18.150	6,936,046
2023-01-09	17.900	18.230	17.900	18.160	18.160	6,219,573
2023-01-06	17.900	18.240	17.800	17.970	17.970	8,230,086
2023-01-05	17.650	18.020	17.650	17.890	17.890	6,646,779
2023-01-04	17.870	18.150	17.660	17.770	17.770	9,361,699
2023-01-03	17.640	17.890	17.350	17.830	17.830	7,355,880
2022-12-30	17.660	17.870	17.550	17.610	17.610	5,691,963
2022-12-29	17.510	17.770	17.480	17.480	17.480	6,911,605
2022-12-28	17.810	17.900	17.500	17.500	17.500	7,320,192
2022-12-27	18.000	18.160	17.670	17.860	17.860	5,905,014
2022-12-26	17.480	18.000	17.420	17.790	17.790	7,484,912
2022-12-23	17.410	17.670	17.060	17.390	17.390	6,525,558
2022-12-22	17.900	18.060	17.560	17.570	17.570	4,525,112
2022-12-21	18.240	18.350	17.560	17.850	17.850	9,555,064
2022-12-20	18.550	18.750	18.230	18.240	18.240	7,259,782
2022-12-19	19.270	19.390	18.500	18.550	18.550	9,220,053
2022-12-16	19.610	19.770	19.130	19.260	19.260	11,715,370
2022-12-15	19.500	19.980	19.500	19.780	19.780	8,888,893
2022-12-14	20.010	20.340	19.560	19.690	19.690	11,419,319
2022-12-13	19.670	19.850	19.500	19.520	19.520	7,988,406
2022-12-12	19.520	19.790	19.150	19.730	19.730	14,060,267
2022-12-09	19.990	20.070	19.280	19.480	19.480	29,665,671
2022-12-08	20.360	20.620	19.850	19.890	19.890	10,957,046
2022-12-07	20.450	20.620	20.360	20.500	20.500	8,977,369
2022-12-06	19.860	20.840	19.750	20.700	20.700	16,595,978
2022-12-05	19.390	20.030	19.280	19.850	19.850	11,525,872
2022-12-02	19.080	19.420	18.950	19.260	19.260	7,912,644
2022-12-01	19.320	19.740	18.940	19.080	19.080	14,093,686
2022-11-30	19.310	19.470	18.950	19.260	19.260	7,134,636
2022-11-29	19.300	19.430	18.920	19.420	19.420	9,036,909
2022-11-28	19.410	19.850	19.070	19.150	19.150	9,081,714
2022-11-25	19.810	20.240	19.660	19.700	19.700	6,032,653
2022-11-24	20.260	20.600	19.820	19.890	19.890	7,452,220
2022-11-23	20.320	20.500	19.980	20.310	20.310	6,018,751
2022-11-22	20.500	20.810	20.230	20.300	20.300	6,884,545
2022-11-21	20.400	20.960	20.300	20.450	20.450	6,885,446
2022-11-18	21.400	21.700	20.610	20.610	20.610	11,722,449
2022-11-17	20.760	21.630	20.500	21.460	21.460	14,748,305
2022-11-16	20.850	21.080	20.700	20.890	20.890	10,686,674
2022-11-15	19.980	20.940	19.980	20.860	20.860	14,964,628
2022-11-14	20.050	20.450	19.670	20.150	20.150	10,708,942
2022-11-11	20.090	20.260	19.750	19.760	19.760	8,615,166
2022-11-10	20.120	20.200	19.550	19.570	19.570	10,937,777
2022-11-09	20.120	20.450	20.020	20.060	20.060	6,614,764
2022-11-08	20.650	20.770	20.080	20.290	20.290	7,959,628
2022-11-07	20.530	21.060	20.330	20.450	20.450	11,059,025
2022-11-04	20.900	20.980	20.500	20.740	20.740	10,252,751

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.